Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 8.2 | 8.3 | 7.75 | 7.95 | 7.95 | -0.25 (-3.05%) | 157,410,000 |
17 Jun 2022 | INR | 8.45 | 8.5 | 8.15 | 8.2 | 8.2 | -0.3 (-3.53%) | 131,580,000 |
16 Jun 2022 | INR | 8.9 | 9 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 121,890,000 |
15 Jun 2022 | INR | 8.8 | 8.9 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 49,190,000 |
14 Jun 2022 | INR | 8.7 | 8.95 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 87,690,000 |
13 Jun 2022 | INR | 9 | 9.05 | 8.65 | 8.7 | 8.7 | -0.4 (-4.40%) | 121,760,000 |
10 Jun 2022 | INR | 9.15 | 9.3 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 75,630,000 |
9 Jun 2022 | INR | 9.15 | 9.35 | 9.1 | 9.2 | 9.2 | +0.05 (+0.55%) | 65,470,000 |
8 Jun 2022 | INR | 9.25 | 9.4 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 86,570,000 |
7 Jun 2022 | INR | 9.15 | 9.45 | 9.1 | 9.2 | 9.2 | -0.05 (-0.54%) | 81,510,000 |
6 Jun 2022 | INR | 9.2 | 9.35 | 9 | 9.25 | 9.25 | +0.05 (+0.54%) | 84,250,000 |
3 Jun 2022 | INR | 9.6 | 9.65 | 9.15 | 9.2 | 9.2 | -0.35 (-3.66%) | 96,480,000 |
2 Jun 2022 | INR | 9.35 | 9.65 | 9.35 | 9.55 | 9.55 | +0.2 (+2.14%) | 101,100,000 |
1 Jun 2022 | INR | 9.55 | 9.55 | 9.2 | 9.35 | 9.35 | -0.25 (-2.60%) | 121,580,000 |
31 May 2022 | INR | 9.3 | 10.2 | 9.25 | 9.6 | 9.6 | +0.3 (+3.23%) | 450,300,000 |
30 May 2022 | INR | 9 | 9.45 | 8.95 | 9.3 | 9.3 | +0.4 (+4.49%) | 179,950,000 |
27 May 2022 | INR | 8.8 | 9.05 | 8.75 | 8.9 | 8.9 | +0.3 (+3.49%) | 133,710,000 |
26 May 2022 | INR | 8.9 | 9 | 8.4 | 8.6 | 8.6 | -0.15 (-1.71%) | 175,420,000 |
25 May 2022 | INR | 9.05 | 9.1 | 8.65 | 8.75 | 8.75 | -0.25 (-2.78%) | 94,420,000 |
24 May 2022 | INR | 9.05 | 9.1 | 8.85 | 9 | 9 | -0.05 (-0.55%) | 120,730,000 |
23 May 2022 | INR | 9.15 | 9.25 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 130,950,000 |
20 May 2022 | INR | 9.05 | 9.2 | 9 | 9.1 | 9.1 | +0.2 (+2.25%) | 90,460,000 |
19 May 2022 | INR | 9 | 9.15 | 8.8 | 8.9 | 8.9 | -0.3 (-3.26%) | 158,600,000 |
18 May 2022 | INR | 9.4 | 9.45 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 94,080,000 |
17 May 2022 | INR | 9.45 | 9.55 | 9.15 | 9.35 | 9.35 | -0.05 (-0.53%) | 158,300,000 |
16 May 2022 | INR | 8.7 | 9.65 | 8.65 | 9.4 | 9.4 | +1.05 (+12.57%) | 313,080,000 |
13 May 2022 | INR | 8.25 | 8.6 | 8.2 | 8.35 | 8.35 | +0.2 (+2.45%) | 115,580,000 |
12 May 2022 | INR | 8.6 | 8.65 | 8.15 | 8.15 | 8.15 | -0.5 (-5.78%) | 122,300,000 |
11 May 2022 | INR | 8.8 | 9.05 | 8.5 | 8.65 | 8.65 | -0.05 (-0.57%) | 141,070,000 |
10 May 2022 | INR | 8.95 | 9.15 | 8.65 | 8.7 | 8.7 | -0.25 (-2.79%) | 103,470,000 |